$8.87+0.09 (+0.98%)14 Feb 2025, 16:27
Leverage Shares Public Limited Company Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 29, 2025 | $8.54 | $8.81 | $8.20 | $8.21 | 3,399 |
Jan 28, 2025 | $8.17 | $8.71 | $7.83 | $8.06 | 1,351 |
Jan 27, 2025 | $8.81 | $8.92 | $7.93 | $7.93 | 3,730 |
Jan 24, 2025 | $9.55 | $9.60 | $9.46 | $9.55 | 175 |
Jan 23, 2025 | $9.38 | $9.50 | $9.38 | $9.48 | 290 |
Jan 22, 2025 | $9.41 | $9.43 | $9.38 | $9.45 | 330 |
Jan 21, 2025 | $9.13 | $9.24 | $9.09 | $9.16 | 583 |
Jan 20, 2025 | $9.10 | $9.32 | $9.10 | $9.25 | 870 |
Jan 17, 2025 | $8.96 | $9.13 | $8.82 | $9.10 | 338 |
Jan 16, 2025 | $8.98 | $9.21 | $8.98 | $8.91 | 651 |
Jan 15, 2025 | $8.75 | $8.91 | $8.59 | $8.85 | 296 |
Jan 14, 2025 | $8.88 | $9.02 | $8.25 | $8.63 | 8,036 |
Jan 13, 2025 | $8.62 | $8.89 | $8.47 | $8.66 | 558 |
Jan 10, 2025 | $9.00 | $9.15 | $8.89 | $8.87 | 734 |
Jan 9, 2025 | $9.17 | $9.24 | $9.01 | $9.09 | 79 |
Jan 8, 2025 | $9.22 | $9.41 | $9.12 | $9.16 | 853 |
Jan 7, 2025 | $9.63 | $10.05 | $9.52 | $9.28 | 1,188 |
Jan 6, 2025 | $9.34 | $9.72 | $9.34 | $9.63 | 3,210 |
Jan 3, 2025 | $9.07 | $9.23 | $8.96 | $9.07 | 601 |
Jan 2, 2025 | $8.88 | $8.98 | $8.50 | $8.96 | 2,634 |
Dec 31, 2024 | $9.17 | $9.27 | $9.12 | $9.18 | 675 |
Dec 30, 2024 | $9.10 | $9.20 | $8.50 | $9.12 | 444 |
Dec 27, 2024 | $9.29 | $9.36 | $8.80 | $9.11 | 1,666 |
Dec 24, 2024 | $9.24 | $9.28 | $9.12 | $9.20 | 62 |
Dec 23, 2024 | $9.03 | $9.11 | $8.80 | $9.05 | 1,347 |
Dec 20, 2024 | $8.47 | $8.83 | $8.37 | $8.83 | 10,977 |
Dec 19, 2024 | $8.74 | $8.79 | $8.60 | $8.79 | 1,955 |
Dec 18, 2024 | $8.74 | $8.99 | $8.72 | $8.89 | 508 |
Dec 17, 2024 | $8.63 | $8.71 | $8.46 | $8.51 | 423 |
Dec 16, 2024 | $8.81 | $8.86 | $8.62 | $8.57 | 2,701 |
Dec 13, 2024 | $9.05 | $9.14 | $8.97 | $8.73 | 214 |
Dec 12, 2024 | $9.16 | $9.17 | $8.95 | $8.96 | 281 |
Dec 11, 2024 | $9.00 | $9.11 | $8.90 | $9.02 | 1,665 |
Dec 10, 2024 | $9.11 | $9.30 | $9.02 | $9.02 | 1,455 |
Dec 9, 2024 | $9.20 | $9.34 | $9.10 | $9.04 | 846 |
Dec 6, 2024 | $9.38 | $9.49 | $9.33 | $9.31 | 468 |
Dec 5, 2024 | $9.35 | $9.56 | $9.34 | $9.45 | 542 |
Dec 4, 2024 | $9.25 | $9.32 | $9.24 | $9.30 | 19 |
Dec 3, 2024 | $9.06 | $9.13 | $8.96 | $9.07 | 73 |
Dec 2, 2024 | $9.01 | $9.10 | $8.90 | $9.07 | 815 |
Nov 29, 2024 | $9.24 | $9.42 | $9.24 | $9.33 | 688 |
Nov 28, 2024 | $9.30 | $9.30 | $9.30 | $8.94 | 10 |
Nov 27, 2024 | $9.26 | $9.26 | $9.00 | $8.94 | 60 |
Nov 26, 2024 | $9.25 | $9.39 | $9.16 | $9.24 | 273 |
Nov 25, 2024 | $9.65 | $9.65 | $9.28 | $9.31 | 236 |
Nov 22, 2024 | $9.80 | $9.84 | $9.61 | $9.54 | 137 |
Nov 21, 2024 | $9.44 | $9.72 | $9.28 | $9.69 | 1,433 |
Nov 20, 2024 | $9.61 | $9.70 | $9.48 | $9.45 | 214 |
Nov 19, 2024 | $9.31 | $9.37 | $9.29 | $9.41 | 696 |
Nov 18, 2024 | $9.28 | $9.35 | $9.16 | $9.27 | 324 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Xps Pensions Group PLC | 390.00 | 12.39 |
Entain PLC | 744.40 | 6.77 |
Hochschild Mining PLC | 202.00 | 4.99 |
Assura PLC | 39.00 | 4.17 |
Fidelity China Special Situations PLC | 253.00 | 4.12 |
Ferrexpo PLC | 96.40 | 3.54 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.00 | -55.62 |
Mitchells & Butlers PLC | 225.50 | -3.63 |
Schroders PLC | 371.60 | -3.13 |
Ncc Group PLC | 136.00 | -2.58 |
International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.